Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Anos
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
VSHO11 - FII VOT SHOP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 64,80 | 64,80 | 0,00% | 64,40 | 65,00 | 64,65 | 64,78 | 65,00 | 44 | 5.262.817 |
| 20/1/2025 | 65,00 | 64,80 | -0,31% | 64,12 | 65,00 | 64,95 | 64,65 | 65,00 | 63 | 6.690.822 |
| 17/1/2025 | 65,00 | 65,00 | 0,00% | 64,40 | 65,00 | 64,81 | 64,86 | 65,00 | 48 | 6.028.002 |
| 16/1/2025 | 65,40 | 65,00 | -1,47% | 64,06 | 65,97 | 65,12 | 64,50 | 65,00 | 67 | 5.287.805 |
| 15/1/2025 | 65,55 | 65,97 | +0,64% | 65,40 | 65,97 | 65,77 | 65,40 | 65,98 | 30 | 1.618.118 |
| 14/1/2025 | 65,10 | 65,55 | +0,55% | 65,06 | 65,87 | 65,41 | 65,12 | 65,59 | 27 | 830.823 |
| 13/1/2025 | 66,09 | 65,19 | -1,36% | 65,10 | 66,49 | 65,52 | 65,19 | 66,00 | 46 | 1.625.110 |
| 10/1/2025 | 67,08 | 66,09 | -0,75% | 66,00 | 67,08 | 66,45 | 66,04 | 66,71 | 33 | 3.229.519 |
| 9/1/2025 | 66,02 | 66,59 | +2,35% | 65,64 | 67,10 | 66,35 | 66,55 | 66,72 | 48 | 2.621.001 |
| 8/1/2025 | 67,67 | 65,06 | -2,90% | 65,03 | 67,67 | 66,85 | 65,06 | 67,49 | 31 | 3.730.560 |
| 7/1/2025 | 67,69 | 67,00 | -1,02% | 67,00 | 67,69 | 67,11 | 66,80 | 67,50 | 31 | 3.671.201 |
| 6/1/2025 | 67,70 | 67,69 | -0,01% | 67,51 | 67,70 | 67,66 | 67,54 | 67,69 | 12 | 304.503 |
| 3/1/2025 | 67,98 | 67,70 | -0,43% | 67,47 | 67,98 | 67,76 | 67,70 | 67,95 | 23 | 1.646.598 |
| 2/1/2025 | 68,31 | 67,99 | +0,52% | 66,39 | 68,31 | 68,01 | 66,95 | 67,99 | 36 | 1.632.410 |
| 30/12/2024 | 67,74 | 67,64 | -0,18% | 67,64 | 68,30 | 67,85 | 67,30 | 67,40 | 31 | 1.825.317 |
| 27/12/2024 | 66,00 | 67,76 | +2,98% | 65,60 | 68,14 | 66,53 | 66,79 | 67,70 | 38 | 1.516.933 |
| 26/12/2024 | 65,80 | 65,80 | +0,02% | 65,15 | 65,80 | 65,51 | 65,79 | 65,80 | 63 | 3.407.004 |
| 23/12/2024 | 64,81 | 65,79 | +1,53% | 64,81 | 65,98 | 65,73 | 65,33 | 65,80 | 61 | 4.837.873 |
| 20/12/2024 | 63,87 | 64,80 | +2,05% | 63,87 | 65,93 | 65,02 | 64,83 | 65,50 | 50 | 2.412.390 |
| 19/12/2024 | 63,03 | 63,50 | -0,13% | 63,03 | 64,07 | 63,53 | 63,40 | 63,70 | 42 | 3.939.133 |
| 18/12/2024 | 64,47 | 63,58 | -0,50% | 63,00 | 64,47 | 63,19 | 63,30 | 63,58 | 57 | 4.910.489 |
| 17/12/2024 | 64,10 | 63,90 | -0,31% | 63,76 | 64,10 | 63,90 | 63,90 | 63,97 | 26 | 2.230.147 |
| 16/12/2024 | 63,17 | 64,10 | -0,56% | 63,17 | 64,79 | 64,42 | 64,09 | 64,10 | 38 | 2.531.761 |
| 13/12/2024 | 64,75 | 64,46 | -0,25% | 63,50 | 64,75 | 64,16 | 64,46 | 64,50 | 79 | 7.353.753 |
| 12/12/2024 | 64,50 | 64,62 | -1,06% | 63,00 | 64,88 | 64,17 | 64,50 | 64,62 | 55 | 7.707.305 |
| 11/12/2024 | 65,30 | 65,31 | +0,08% | 64,75 | 65,50 | 65,19 | 65,26 | 65,50 | 89 | 5.939.587 |
| 10/12/2024 | 65,20 | 65,26 | +0,08% | 64,50 | 65,50 | 64,75 | 65,03 | 65,18 | 45 | 2.985.331 |
| 9/12/2024 | 65,40 | 65,21 | +0,02% | 65,21 | 66,55 | 65,64 | 65,22 | 65,50 | 53 | 4.391.749 |
| 6/12/2024 | 63,04 | 65,20 | +3,44% | 63,04 | 65,20 | 64,69 | 64,75 | 65,19 | 39 | 2.206.011 |
| 5/12/2024 | 66,40 | 63,03 | -5,06% | 61,00 | 66,59 | 63,00 | 63,03 | 64,00 | 1.889 | 54.469.835 |
| 4/12/2024 | 67,48 | 66,39 | -1,62% | 66,03 | 67,48 | 66,60 | 66,11 | 66,40 | 58 | 6.413.700 |
| 3/12/2024 | 68,50 | 67,48 | -0,78% | 67,48 | 68,50 | 67,85 | 67,47 | 67,48 | 35 | 1.709.876 |
| 2/12/2024 | 69,00 | 68,01 | -1,43% | 68,01 | 69,00 | 68,09 | 68,00 | 68,05 | 32 | 4.003.984 |
| 29/11/2024 | 68,64 | 69,00 | +1,49% | 68,64 | 69,50 | 69,06 | 68,70 | 68,99 | 26 | 739.047 |
| 28/11/2024 | 69,64 | 67,99 | -1,39% | 67,99 | 69,64 | 68,48 | 68,02 | 68,65 | 99 | 4.197.868 |
| 27/11/2024 | 68,13 | 68,95 | +1,35% | 68,13 | 69,02 | 68,87 | 68,73 | 68,95 | 28 | 984.866 |
| 26/11/2024 | 69,80 | 68,03 | -2,54% | 68,03 | 69,80 | 68,82 | 68,03 | 69,10 | 2.021 | 34.371.417 |
| 25/11/2024 | 69,99 | 69,80 | -0,14% | 69,62 | 70,00 | 69,86 | 69,64 | 69,80 | 41 | 3.863.526 |
| 22/11/2024 | 69,52 | 69,90 | +0,56% | 69,51 | 70,00 | 69,94 | 69,60 | 69,90 | 30 | 4.161.434 |
| 21/11/2024 | 68,84 | 69,51 | +0,36% | 68,84 | 70,00 | 69,46 | 69,07 | 69,96 | 49 | 2.243.781 |
| 19/11/2024 | 68,93 | 69,26 | +0,48% | 68,84 | 69,32 | 68,95 | 69,00 | 69,50 | 151 | 9.798.067 |
| 18/11/2024 | 69,15 | 68,93 | -0,20% | 68,93 | 70,00 | 69,20 | 68,85 | 69,30 | 42 | 1.356.474 |
| 14/11/2024 | 69,25 | 69,07 | -0,26% | 68,84 | 69,30 | 69,00 | 68,84 | 69,29 | 77 | 2.967.271 |
| 13/11/2024 | 69,05 | 69,25 | +0,36% | 68,84 | 69,25 | 68,99 | 68,95 | 69,25 | 34 | 1.669.626 |
| 12/11/2024 | 69,06 | 69,00 | 0,00% | 68,98 | 69,78 | 69,04 | 68,92 | 69,05 | 101 | 1.118.504 |
| 11/11/2024 | 70,99 | 69,00 | -2,31% | 68,93 | 70,99 | 69,27 | 68,99 | 69,44 | 412 | 3.955.771 |
| 8/11/2024 | 69,51 | 70,63 | +2,32% | 69,41 | 71,68 | 70,21 | 69,80 | 70,89 | 24 | 1.664.138 |
| 7/11/2024 | 68,84 | 69,03 | +0,28% | 68,84 | 69,38 | 69,07 | 69,01 | 69,39 | 40 | 1.706.123 |
| 6/11/2024 | 68,99 | 68,84 | +0,06% | 68,50 | 69,62 | 68,83 | 68,84 | 69,42 | 689 | 15.067.597 |
| 5/11/2024 | 68,91 | 68,80 | -0,16% | 68,74 | 69,00 | 68,93 | 68,81 | 69,53 | 141 | 1.695.888 |
| 4/11/2024 | 69,02 | 68,91 | -0,43% | 68,50 | 69,90 | 68,87 | 68,91 | 70,00 | 461 | 6.681.056 |
| 1/11/2024 | 69,29 | 69,21 | -1,10% | 69,00 | 69,75 | 69,31 | 69,21 | 69,51 | 526 | 7.756.003 |
| 31/10/2024 | 70,00 | 69,98 | +0,44% | 69,95 | 71,99 | 70,57 | 70,05 | 71,86 | 48 | 2.413.664 |
| 30/10/2024 | 69,80 | 69,67 | -0,14% | 69,67 | 70,95 | 69,90 | 69,67 | 69,93 | 519 | 4.830.456 |
| 29/10/2024 | 69,85 | 69,77 | -0,13% | 69,75 | 70,47 | 69,88 | 69,77 | 70,25 | 531 | 4.989.794 |
| 28/10/2024 | 69,74 | 69,86 | -2,97% | 69,69 | 71,32 | 69,90 | 69,86 | 70,78 | 540 | 5.347.823 |
| 25/10/2024 | 69,67 | 72,00 | +3,34% | 69,67 | 72,00 | 70,15 | 71,49 | 72,00 | 547 | 5.682.820 |
| 24/10/2024 | 69,67 | 69,67 | -0,11% | 69,67 | 71,46 | 69,71 | 69,67 | 70,51 | 576 | 9.111.607 |
| 23/10/2024 | 69,67 | 69,75 | -0,03% | 69,67 | 70,33 | 69,70 | 69,75 | 71,45 | 527 | 5.269.994 |
| 22/10/2024 | 69,67 | 69,77 | +0,11% | 69,67 | 70,10 | 69,75 | 69,77 | 69,98 | 524 | 7.184.996 |
| 21/10/2024 | 69,90 | 69,69 | -0,31% | 69,57 | 70,74 | 69,95 | 69,69 | 70,05 | 531 | 5.127.335 |
| 18/10/2024 | 70,03 | 69,91 | -0,17% | 69,90 | 70,36 | 69,99 | 69,91 | 71,39 | 531 | 5.018.886 |
| 17/10/2024 | 70,21 | 70,03 | -1,13% | 70,02 | 70,77 | 70,18 | 70,03 | 70,19 | 527 | 4.498.624 |
| 16/10/2024 | 72,00 | 70,83 | -0,03% | 70,17 | 72,00 | 70,71 | 70,83 | 71,91 | 561 | 6.548.406 |
| 15/10/2024 | 71,14 | 70,85 | -0,41% | 70,10 | 71,87 | 70,75 | 70,85 | 71,33 | 67 | 2.858.540 |
| 14/10/2024 | 71,41 | 71,14 | -0,36% | 70,18 | 71,92 | 70,49 | 70,44 | 71,47 | 95 | 17.997.255 |
| 11/10/2024 | 71,45 | 71,40 | +0,54% | 70,51 | 72,49 | 70,71 | 71,40 | 72,25 | 56 | 4.886.317 |
| 10/10/2024 | 71,27 | 71,02 | -0,35% | 70,30 | 72,87 | 70,58 | 71,30 | 72,28 | 40 | 3.141.092 |
| 9/10/2024 | 70,18 | 71,27 | +1,55% | 70,18 | 71,31 | 70,92 | 70,40 | 71,27 | 77 | 3.673.807 |
| 8/10/2024 | 70,29 | 70,18 | +0,10% | 70,06 | 70,87 | 70,17 | 70,18 | 70,86 | 433 | 5.964.929 |
| 7/10/2024 | 70,07 | 70,11 | -0,01% | 70,07 | 71,16 | 70,30 | 70,10 | 70,29 | 755 | 10.706.708 |
| 4/10/2024 | 71,00 | 70,12 | -0,90% | 70,08 | 71,24 | 70,43 | 70,14 | 70,63 | 798 | 34.113.818 |
| 3/10/2024 | 74,22 | 70,76 | -2,14% | 70,63 | 74,22 | 71,43 | 70,71 | 70,76 | 2.188 | 30.811.488 |
| 2/10/2024 | 75,40 | 72,31 | -4,10% | 72,31 | 75,46 | 73,82 | 72,31 | 72,32 | 113 | 35.097.513 |
| 1/10/2024 | 73,99 | 75,40 | +2,72% | 73,70 | 77,99 | 75,48 | 75,00 | 75,40 | 109 | 13.195.522 |
| 30/9/2024 | 72,70 | 73,40 | +0,63% | 72,70 | 73,60 | 73,08 | 73,00 | 73,70 | 28 | 1.659.128 |
| 26/9/2024 | 72,62 | 72,94 | -0,41% | 72,62 | 73,00 | 72,92 | 72,82 | 72,94 | 55 | 3.288.799 |
| 25/9/2024 | 72,47 | 73,24 | -0,22% | 72,47 | 74,38 | 73,50 | 73,00 | 73,24 | 94 | 5.608.542 |
| 24/9/2024 | 71,54 | 73,40 | +2,63% | 71,54 | 73,98 | 73,13 | 72,31 | 73,40 | 45 | 2.179.434 |
| 23/9/2024 | 73,55 | 71,52 | -2,76% | 71,52 | 73,55 | 72,52 | 71,52 | 73,48 | 116 | 16.397.507 |
| 20/9/2024 | 73,99 | 73,55 | -0,59% | 73,23 | 73,99 | 73,83 | 73,47 | 73,89 | 38 | 996.831 |
| 19/9/2024 | 73,48 | 73,99 | +0,71% | 73,45 | 74,00 | 73,73 | 73,56 | 74,19 | 94 | 7.661.167 |
| 18/9/2024 | 73,45 | 73,47 | +0,56% | 72,85 | 73,47 | 73,13 | 73,47 | 73,48 | 42 | 1.316.360 |
| 17/9/2024 | 73,22 | 73,06 | -0,22% | 73,06 | 73,49 | 73,22 | 73,00 | 73,20 | 58 | 4.517.963 |
| 16/9/2024 | 73,05 | 73,22 | -0,37% | 73,00 | 73,49 | 73,13 | 73,19 | 73,22 | 50 | 4.600.333 |
| 13/9/2024 | 73,45 | 73,49 | +0,26% | 73,00 | 73,55 | 73,41 | 73,49 | 73,50 | 85 | 7.789.596 |
| 12/9/2024 | 73,28 | 73,30 | -0,29% | 73,03 | 73,53 | 73,29 | 73,03 | 73,30 | 38 | 3.437.640 |
| 11/9/2024 | 73,25 | 73,51 | +0,34% | 73,25 | 73,52 | 73,41 | 73,36 | 73,51 | 26 | 844.291 |
| 10/9/2024 | 73,45 | 73,26 | -0,26% | 72,91 | 73,52 | 73,42 | 73,26 | 73,48 | 53 | 1.806.237 |
| 9/9/2024 | 73,31 | 73,45 | -0,07% | 72,91 | 73,55 | 73,10 | 72,91 | 73,30 | 85 | 10.153.863 |
| 6/9/2024 | 73,64 | 73,50 | -0,05% | 73,25 | 74,00 | 73,59 | 73,50 | 73,55 | 50 | 2.001.682 |
| 5/9/2024 | 73,45 | 73,54 | -0,23% | 73,45 | 73,99 | 73,54 | 73,54 | 73,59 | 33 | 1.603.331 |
| 4/9/2024 | 73,93 | 73,71 | +0,82% | 73,68 | 74,00 | 73,86 | 73,68 | 73,71 | 32 | 7.910.922 |
| 3/9/2024 | 73,65 | 73,11 | -0,73% | 73,02 | 74,00 | 73,40 | 73,10 | 73,60 | 108 | 12.838.828 |
| 2/9/2024 | 74,45 | 73,65 | -0,93% | 73,65 | 74,45 | 74,08 | 73,39 | 73,74 | 34 | 10.379.784 |
| 30/8/2024 | 73,48 | 74,34 | +1,14% | 73,48 | 74,37 | 73,96 | 73,99 | 74,34 | 35 | 1.316.493 |
| 29/8/2024 | 73,99 | 73,50 | +0,41% | 73,25 | 74,09 | 73,90 | 73,25 | 73,47 | 18 | 1.049.431 |
| 28/8/2024 | 74,71 | 73,20 | -1,60% | 72,99 | 74,72 | 73,38 | 73,20 | 73,45 | 56 | 9.995.474 |
| 27/8/2024 | 74,39 | 74,39 | 0,00% | 74,39 | 74,42 | 74,40 | 74,39 | 74,42 | 31 | 2.775.197 |
| 26/8/2024 | 72,75 | 74,39 | +1,86% | 72,75 | 74,40 | 73,93 | 73,73 | 74,00 | 36 | 4.894.735 |
| 23/8/2024 | 73,92 | 73,03 | -0,99% | 72,09 | 73,92 | 72,71 | 72,77 | 73,04 | 50 | 4.203.012 |
| 22/8/2024 | 73,29 | 73,76 | +0,64% | 72,56 | 73,76 | 73,09 | 72,82 | 73,90 | 50 | 4.729.504 |
| 21/8/2024 | 72,71 | 73,29 | +0,78% | 72,71 | 73,42 | 73,13 | 73,00 | 73,28 | 24 | 819.099 |
| 20/8/2024 | 73,92 | 72,72 | -1,70% | 72,72 | 73,92 | 73,16 | 72,72 | 73,00 | 33 | 2.992.530 |
| 19/8/2024 | 73,30 | 73,98 | +0,93% | 72,09 | 73,98 | 72,98 | 73,31 | 73,95 | 52 | 3.043.470 |
| 16/8/2024 | 73,30 | 73,30 | +0,41% | 73,00 | 73,30 | 73,26 | 73,04 | 73,30 | 18 | 849.920 |
| 15/8/2024 | 72,95 | 73,00 | 0,00% | 72,45 | 73,30 | 73,25 | 72,92 | 73,00 | 25 | 5.824.019 |
| 14/8/2024 | 72,70 | 73,00 | +0,50% | 72,46 | 73,28 | 72,80 | 73,00 | 73,25 | 30 | 1.543.513 |
| 13/8/2024 | 72,65 | 72,64 | +0,47% | 72,31 | 72,66 | 72,62 | 72,64 | 72,66 | 21 | 827.878 |
| 12/8/2024 | 72,10 | 72,30 | +0,37% | 72,00 | 72,30 | 72,13 | 72,10 | 72,65 | 44 | 3.815.859 |
| 9/8/2024 | 72,13 | 72,03 | -0,14% | 71,62 | 72,50 | 71,76 | 72,03 | 72,20 | 39 | 22.935.728 |
| 8/8/2024 | 71,73 | 72,13 | +0,56% | 71,73 | 72,66 | 71,83 | 71,74 | 72,00 | 27 | 948.262 |
| 7/8/2024 | 71,54 | 71,73 | +0,01% | 71,34 | 73,31 | 72,63 | 71,74 | 71,98 | 52 | 11.534.965 |
| 6/8/2024 | 71,47 | 71,72 | +0,34% | 71,36 | 71,79 | 71,60 | 71,53 | 71,69 | 45 | 3.401.413 |
| 5/8/2024 | 71,71 | 71,48 | -0,32% | 71,20 | 72,31 | 71,49 | 71,23 | 71,48 | 83 | 9.666.473 |
| 2/8/2024 | 71,80 | 71,71 | -0,13% | 71,26 | 72,09 | 71,64 | 71,51 | 71,72 | 79 | 3.166.527 |
| 1/8/2024 | 70,60 | 71,80 | -0,26% | 70,60 | 72,86 | 71,53 | 71,36 | 71,80 | 45 | 3.912.940 |
| 31/7/2024 | 71,69 | 71,99 | +0,61% | 71,58 | 71,99 | 71,67 | 71,70 | 71,99 | 46 | 2.673.450 |
| 30/7/2024 | 71,60 | 71,55 | -0,07% | 71,55 | 71,60 | 71,55 | 71,55 | 71,60 | 43 | 17.631.072 |
| 29/7/2024 | 71,65 | 71,60 | +0,07% | 71,55 | 71,75 | 71,55 | 71,55 | 71,60 | 347 | 15.255.376 |
| 26/7/2024 | 71,56 | 71,55 | -0,01% | 71,55 | 72,08 | 71,55 | 71,55 | 71,69 | 1.297 | 38.524.584 |
| 25/7/2024 | 72,06 | 71,56 | -0,72% | 70,53 | 72,06 | 71,65 | 71,56 | 71,80 | 567 | 11.428.246 |
| 24/7/2024 | 72,46 | 72,08 | -0,52% | 72,03 | 73,50 | 72,48 | 72,08 | 72,22 | 575 | 24.284.094 |
| 23/7/2024 | 72,46 | 72,46 | 0,00% | 72,45 | 72,62 | 72,45 | 72,46 | 72,65 | 525 | 5.999.571 |
| 22/7/2024 | 73,22 | 72,46 | -0,92% | 72,45 | 73,22 | 72,59 | 72,46 | 72,98 | 515 | 4.704.244 |
| 19/7/2024 | 72,45 | 73,13 | +0,94% | 72,45 | 73,13 | 72,74 | 72,65 | 73,17 | 19 | 821.982 |
| 18/7/2024 | 73,11 | 72,45 | -0,07% | 72,45 | 73,12 | 72,55 | 72,50 | 72,92 | 531 | 7.212.446 |
| 17/7/2024 | 72,51 | 72,50 | 0,00% | 72,46 | 73,11 | 72,58 | 72,50 | 72,89 | 531 | 6.481.886 |
| 16/7/2024 | 72,50 | 72,50 | +0,07% | 72,50 | 73,12 | 72,73 | 72,51 | 73,11 | 34 | 4.662.609 |
| 15/7/2024 | 72,46 | 72,45 | -0,01% | 72,45 | 73,03 | 72,61 | 72,45 | 72,50 | 403 | 11.030.535 |
| 12/7/2024 | 73,25 | 72,46 | -1,05% | 72,45 | 73,25 | 72,50 | 72,46 | 72,66 | 542 | 7.286.668 |
| 11/7/2024 | 73,25 | 73,23 | -0,30% | 72,45 | 73,25 | 72,61 | 73,23 | 73,24 | 33 | 2.585.263 |
| 10/7/2024 | 72,00 | 73,45 | +2,01% | 70,61 | 73,45 | 71,69 | 72,60 | 73,25 | 39 | 2.229.844 |
| 9/7/2024 | 71,92 | 72,00 | +2,11% | 69,20 | 72,00 | 71,21 | 72,02 | 73,47 | 93 | 7.841.128 |
| 8/7/2024 | 70,01 | 70,51 | +0,73% | 69,16 | 71,94 | 69,71 | 70,51 | 71,92 | 209 | 39.946.004 |
| 5/7/2024 | 69,90 | 70,00 | +0,14% | 69,90 | 70,00 | 69,97 | 70,00 | 70,49 | 74 | 7.326.853 |
| 4/7/2024 | 69,99 | 69,90 | 0,00% | 69,81 | 70,00 | 69,95 | 69,87 | 69,90 | 73 | 7.016.019 |
| 3/7/2024 | 69,98 | 69,90 | -0,07% | 69,90 | 70,00 | 69,93 | 69,90 | 69,91 | 54 | 2.070.131 |
| 2/7/2024 | 69,93 | 69,95 | +0,04% | 69,83 | 70,00 | 69,98 | 69,84 | 70,00 | 64 | 7.768.747 |
| 1/7/2024 | 70,28 | 69,92 | -0,65% | 69,92 | 70,57 | 70,11 | 69,92 | 69,93 | 294 | 6.072.283 |
| 28/6/2024 | 70,29 | 70,38 | +0,04% | 70,29 | 71,13 | 70,40 | 70,38 | 71,06 | 856 | 7.942.052 |
| 27/6/2024 | 70,54 | 70,35 | -0,26% | 70,20 | 71,61 | 70,51 | 70,35 | 71,11 | 553 | 7.326.963 |
| 26/6/2024 | 70,54 | 70,53 | +0,11% | 70,20 | 71,69 | 70,43 | 70,40 | 71,26 | 544 | 4.888.215 |
| 25/6/2024 | 70,51 | 70,45 | -0,77% | 70,30 | 71,35 | 70,59 | 70,45 | 71,67 | 785 | 6.148.552 |
| 24/6/2024 | 70,65 | 71,00 | +0,71% | 70,11 | 71,31 | 70,49 | 70,58 | 71,23 | 610 | 7.620.355 |
| 21/6/2024 | 70,84 | 70,50 | -0,01% | 70,50 | 71,56 | 70,73 | 70,50 | 70,77 | 465 | 5.560.006 |
| 20/6/2024 | 71,76 | 70,51 | -0,73% | 70,51 | 71,76 | 70,60 | 70,51 | 70,88 | 431 | 7.780.705 |
| 19/6/2024 | 70,75 | 71,03 | +0,40% | 70,75 | 72,02 | 71,40 | 71,03 | 71,79 | 303 | 5.798.169 |
| 18/6/2024 | 71,54 | 70,75 | -0,01% | 70,75 | 71,54 | 70,84 | 70,75 | 70,88 | 355 | 4.576.290 |
| 17/6/2024 | 71,00 | 70,76 | -0,34% | 70,60 | 71,64 | 71,11 | 70,76 | 71,37 | 395 | 5.675.084 |
| 14/6/2024 | 70,94 | 71,00 | +0,08% | 70,49 | 72,35 | 71,27 | 71,00 | 71,64 | 96 | 8.282.206 |
| 13/6/2024 | 70,89 | 70,94 | +0,25% | 70,89 | 72,84 | 72,28 | 70,93 | 71,76 | 29 | 4.662.504 |
| 12/6/2024 | 71,59 | 70,76 | -1,13% | 70,54 | 71,59 | 71,11 | 70,80 | 70,89 | 74 | 4.352.262 |
| 11/6/2024 | 71,53 | 71,57 | -0,61% | 71,53 | 71,99 | 71,70 | 71,56 | 71,99 | 48 | 1.771.005 |
| 10/6/2024 | 72,57 | 72,01 | -0,76% | 71,97 | 72,93 | 72,09 | 72,00 | 72,02 | 73 | 5.637.513 |
| 7/6/2024 | 72,98 | 72,56 | -0,59% | 72,50 | 73,00 | 72,56 | 72,57 | 72,97 | 83 | 18.431.934 |
| 6/6/2024 | 74,23 | 72,99 | -0,29% | 72,52 | 74,25 | 73,09 | 72,61 | 72,98 | 74 | 4.341.629 |
| 5/6/2024 | 72,83 | 73,20 | +0,40% | 72,83 | 73,80 | 73,34 | 73,19 | 73,29 | 53 | 4.540.276 |
| 4/6/2024 | 73,00 | 72,91 | -0,12% | 72,91 | 73,45 | 73,16 | 72,91 | 73,45 | 54 | 6.577.926 |
| 3/6/2024 | 72,20 | 73,00 | +0,54% | 70,00 | 73,28 | 72,64 | 72,65 | 73,00 | 61 | 4.620.522 |
| 31/5/2024 | 73,60 | 72,61 | -1,32% | 72,52 | 74,14 | 72,93 | 72,61 | 73,17 | 114 | 7.709.312 |
| 29/5/2024 | 73,33 | 73,58 | -0,07% | 72,50 | 73,58 | 73,01 | 73,18 | 73,62 | 46 | 2.037.165 |
| 28/5/2024 | 73,51 | 73,63 | +0,18% | 73,31 | 74,35 | 73,74 | 73,61 | 73,63 | 58 | 2.411.336 |
| 27/5/2024 | 71,75 | 73,50 | +2,44% | 71,41 | 73,99 | 73,34 | 73,50 | 73,64 | 145 | 22.626.320 |
| 24/5/2024 | 71,16 | 71,75 | +1,04% | 71,10 | 71,96 | 71,53 | 71,75 | 71,95 | 34 | 808.343 |
| 23/5/2024 | 72,05 | 71,01 | -1,38% | 69,97 | 72,44 | 70,85 | 71,10 | 71,25 | 197 | 17.968.887 |
| 22/5/2024 | 72,23 | 72,00 | -0,32% | 71,95 | 72,79 | 72,06 | 71,92 | 72,00 | 126 | 5.823.158 |
| 21/5/2024 | 73,14 | 72,23 | -1,24% | 72,23 | 73,67 | 73,14 | 72,31 | 72,93 | 76 | 2.523.437 |
| 20/5/2024 | 73,02 | 73,14 | +0,48% | 72,11 | 73,73 | 72,69 | 73,00 | 73,15 | 163 | 14.632.916 |
| 17/5/2024 | 74,52 | 72,79 | -2,30% | 72,79 | 74,99 | 73,74 | 73,00 | 73,59 | 138 | 20.657.281 |
| 16/5/2024 | 74,44 | 74,50 | +0,28% | 74,44 | 74,96 | 74,60 | 74,55 | 74,94 | 54 | 2.163.495 |
| 15/5/2024 | 74,78 | 74,29 | +0,45% | 74,11 | 74,99 | 74,63 | 74,26 | 74,68 | 73 | 2.448.025 |
| 14/5/2024 | 73,16 | 73,96 | +1,29% | 73,16 | 74,53 | 74,12 | 73,99 | 74,22 | 57 | 2.853.945 |
| 13/5/2024 | 74,42 | 73,02 | -1,68% | 72,75 | 74,94 | 73,59 | 73,02 | 74,00 | 109 | 7.396.366 |
| 10/5/2024 | 74,20 | 74,27 | +0,09% | 74,02 | 74,59 | 74,26 | 74,28 | 74,94 | 41 | 1.774.992 |
| 9/5/2024 | 74,80 | 74,20 | -0,80% | 74,20 | 74,90 | 74,42 | 74,20 | 74,42 | 49 | 2.590.138 |
| 8/5/2024 | 75,20 | 74,80 | -0,53% | 74,80 | 75,20 | 74,97 | 74,72 | 74,99 | 60 | 2.819.223 |
| 7/5/2024 | 74,80 | 75,20 | +0,28% | 74,80 | 75,99 | 75,26 | 75,10 | 75,20 | 109 | 6.442.959 |
| 6/5/2024 | 75,04 | 74,99 | -0,36% | 74,80 | 75,44 | 75,01 | 74,78 | 74,99 | 113 | 7.306.497 |
| 3/5/2024 | 75,00 | 75,26 | +0,35% | 74,98 | 76,00 | 75,59 | 75,15 | 75,59 | 70 | 7.778.372 |
| 2/5/2024 | 77,50 | 75,00 | -3,83% | 74,00 | 77,50 | 75,05 | 75,00 | 75,08 | 150 | 15.400.490 |
| 30/4/2024 | 78,19 | 77,99 | -0,27% | 77,84 | 78,80 | 77,52 | 77,83 | 77,99 | 141 | 13.233.074 |
| 29/4/2024 | 77,98 | 78,20 | +0,28% | 77,72 | 78,92 | 78,16 | 78,00 | 78,20 | 94 | 3.916.298 |
| 26/4/2024 | 77,99 | 77,98 | -0,03% | 77,02 | 77,99 | 77,72 | 77,97 | 77,99 | 93 | 6.528.488 |
| 25/4/2024 | 78,00 | 78,00 | +0,28% | 77,61 | 78,00 | 77,89 | 77,83 | 78,00 | 85 | 3.014.714 |
| 24/4/2024 | 78,24 | 77,78 | -0,31% | 77,58 | 78,38 | 78,08 | 77,78 | 77,99 | 86 | 3.435.806 |
| 23/4/2024 | 78,10 | 78,02 | -0,10% | 77,93 | 78,40 | 78,18 | 78,02 | 78,38 | 66 | 3.971.837 |
| 22/4/2024 | 78,89 | 78,10 | -1,05% | 78,00 | 78,93 | 78,32 | 78,10 | 78,60 | 100 | 5.756.933 |
| 19/4/2024 | 79,35 | 78,93 | +0,87% | 78,16 | 79,35 | 78,69 | 78,93 | 78,94 | 79 | 3.793.035 |
| 18/4/2024 | 79,97 | 78,25 | -1,94% | 77,83 | 79,97 | 78,92 | 78,26 | 78,93 | 100 | 8.390.191 |
| 17/4/2024 | 79,95 | 79,80 | -0,19% | 78,91 | 80,00 | 79,45 | 79,36 | 79,80 | 141 | 13.952.709 |
| 16/4/2024 | 80,77 | 79,95 | -1,02% | 79,71 | 80,77 | 79,94 | 79,95 | 80,00 | 113 | 10.593.251 |
| 15/4/2024 | 81,25 | 80,77 | -0,55% | 79,99 | 81,25 | 80,38 | 80,75 | 80,77 | 146 | 12.579.682 |
| 12/4/2024 | 81,74 | 81,22 | -0,64% | 80,85 | 81,80 | 81,25 | 80,91 | 81,24 | 82 | 6.215.931 |
| 11/4/2024 | 81,62 | 81,74 | +0,83% | 81,60 | 81,74 | 81,68 | 81,71 | 81,74 | 48 | 4.149.778 |
| 10/4/2024 | 81,50 | 81,07 | -0,53% | 80,83 | 81,53 | 81,34 | 81,14 | 81,50 | 71 | 8.167.504 |
| 9/4/2024 | 81,60 | 81,50 | -0,11% | 81,23 | 81,65 | 81,49 | 81,21 | 81,50 | 55 | 3.145.710 |
| 8/4/2024 | 81,26 | 81,59 | +0,41% | 81,13 | 81,64 | 81,44 | 81,40 | 81,59 | 62 | 1.596.326 |
| 5/4/2024 | 81,09 | 81,26 | +0,21% | 80,71 | 81,78 | 81,50 | 80,82 | 81,08 | 76 | 14.988.751 |
| 4/4/2024 | 80,81 | 81,09 | +0,35% | 80,71 | 81,27 | 80,94 | 80,72 | 81,10 | 93 | 3.820.561 |
| 3/4/2024 | 80,89 | 80,81 | +0,32% | 80,81 | 81,49 | 81,01 | 80,81 | 80,82 | 35 | 2.616.625 |
| 2/4/2024 | 81,08 | 80,55 | -0,01% | 80,54 | 81,99 | 81,02 | 80,54 | 81,00 | 101 | 4.707.430 |
| 1/4/2024 | 81,68 | 80,56 | -2,54% | 80,50 | 81,68 | 81,17 | 80,51 | 81,00 | 115 | 5.065.083 |
| 28/3/2024 | 82,44 | 82,66 | +0,27% | 82,44 | 83,00 | 82,73 | 82,65 | 82,66 | 88 | 5.940.338 |
| 27/3/2024 | 81,54 | 82,44 | +1,10% | 81,07 | 82,45 | 81,76 | 82,10 | 82,43 | 151 | 5.478.466 |
| 26/3/2024 | 80,51 | 81,54 | +1,29% | 80,50 | 81,55 | 80,91 | 81,43 | 81,54 | 88 | 3.293.052 |
| 25/3/2024 | 80,50 | 80,50 | 0,00% | 80,14 | 80,50 | 80,48 | 80,40 | 80,50 | 237 | 14.044.932 |
| 22/3/2024 | 80,40 | 80,50 | +0,12% | 80,12 | 80,50 | 80,30 | 80,40 | 80,50 | 77 | 4.159.789 |
| 21/3/2024 | 80,37 | 80,40 | +0,05% | 80,22 | 80,50 | 80,39 | 80,30 | 80,40 | 110 | 10.547.971 |
| 20/3/2024 | 80,50 | 80,36 | -0,17% | 80,34 | 80,50 | 80,46 | 80,36 | 80,50 | 91 | 2.872.512 |
| 19/3/2024 | 81,06 | 80,50 | -0,69% | 80,30 | 81,26 | 80,70 | 80,30 | 80,50 | 249 | 21.363.768 |
| 18/3/2024 | 81,00 | 81,06 | +0,07% | 80,68 | 81,55 | 81,01 | 81,05 | 81,06 | 96 | 4.463.709 |
| 15/3/2024 | 81,30 | 81,00 | -1,38% | 80,51 | 81,89 | 81,12 | 81,00 | 81,53 | 224 | 9.831.792 |
| 14/3/2024 | 82,49 | 82,13 | -0,42% | 81,00 | 82,49 | 81,34 | 81,01 | 82,11 | 483 | 18.693.367 |
| 13/3/2024 | 81,98 | 82,48 | +0,60% | 81,98 | 82,48 | 82,34 | 82,35 | 82,48 | 60 | 4.142.097 |
| 12/3/2024 | 81,90 | 81,99 | -0,01% | 81,29 | 82,01 | 81,93 | 81,95 | 81,99 | 151 | 9.373.815 |
| 11/3/2024 | 82,00 | 82,00 | +0,04% | 81,85 | 82,00 | 81,97 | 81,95 | 82,00 | 133 | 2.893.611 |
| 8/3/2024 | 82,14 | 81,97 | -0,22% | 81,10 | 82,29 | 81,75 | 0,00 | 0,00 | 72 | 3.605.197 |
| 7/3/2024 | 81,87 | 82,15 | +0,34% | 81,01 | 82,30 | 82,13 | 82,01 | 82,45 | 62 | 8.048.915 |
| 6/3/2024 | 82,49 | 81,87 | -0,74% | 80,00 | 82,49 | 81,37 | 81,87 | 81,93 | 269 | 14.151.933 |
| 5/3/2024 | 82,48 | 82,48 | 0,00% | 81,99 | 82,49 | 82,22 | 82,30 | 82,49 | 101 | 5.591.559 |
| 4/3/2024 | 82,46 | 82,48 | +0,02% | 82,31 | 82,78 | 82,47 | 82,38 | 82,49 | 73 | 3.133.904 |
| 1/3/2024 | 83,11 | 82,46 | -0,66% | 82,01 | 83,11 | 82,37 | 82,41 | 82,46 | 60 | 2.882.955 |
| 29/2/2024 | 83,22 | 83,01 | +0,02% | 83,00 | 83,23 | 83,05 | 83,00 | 83,22 | 593 | 12.798.697 |
| 28/2/2024 | 83,10 | 82,99 | -0,11% | 82,60 | 83,19 | 82,89 | 82,89 | 83,06 | 218 | 4.169.432 |
| 27/2/2024 | 83,19 | 83,08 | +0,02% | 83,06 | 83,23 | 83,18 | 83,07 | 83,23 | 47 | 1.730.288 |
| 26/2/2024 | 83,23 | 83,06 | -0,20% | 82,55 | 83,23 | 83,01 | 83,06 | 83,20 | 67 | 2.158.368 |
| 23/2/2024 | 84,07 | 83,23 | -0,93% | 82,50 | 84,07 | 83,21 | 0,00 | 0,00 | 166 | 18.190.123 |
| 22/2/2024 | 83,25 | 84,01 | +0,90% | 83,25 | 84,70 | 84,25 | 84,02 | 84,34 | 62 | 3.639.983 |
| 21/2/2024 | 83,26 | 83,26 | -0,25% | 83,26 | 84,24 | 83,80 | 83,26 | 83,88 | 71 | 5.573.009 |
| 20/2/2024 | 83,50 | 83,47 | -0,04% | 82,49 | 84,00 | 83,17 | 83,26 | 83,47 | 106 | 10.272.258 |
| 19/2/2024 | 83,50 | 83,50 | 0,00% | 83,01 | 83,50 | 83,45 | 83,10 | 83,50 | 83 | 5.232.580 |
| 16/2/2024 | 84,49 | 83,50 | -0,55% | 83,05 | 84,89 | 83,93 | 83,14 | 83,50 | 111 | 7.612.975 |
| 15/2/2024 | 84,12 | 83,96 | -0,18% | 83,89 | 84,45 | 84,02 | 83,96 | 84,27 | 58 | 2.327.556 |
| 14/2/2024 | 83,89 | 84,11 | +0,26% | 83,89 | 84,50 | 84,09 | 83,89 | 84,11 | 41 | 2.060.216 |
| 9/2/2024 | 82,49 | 83,89 | +1,70% | 82,49 | 83,90 | 83,77 | 0,00 | 0,00 | 63 | 6.819.642 |
| 8/2/2024 | 84,80 | 82,49 | -0,98% | 82,49 | 84,80 | 83,60 | 82,49 | 83,78 | 42 | 2.223.932 |
| 7/2/2024 | 81,71 | 83,31 | +1,61% | 81,71 | 84,95 | 83,34 | 83,31 | 83,76 | 99 | 6.117.489 |
| 6/2/2024 | 81,45 | 81,99 | +0,05% | 81,45 | 81,99 | 81,71 | 81,73 | 81,99 | 86 | 3.856.991 |
| 5/2/2024 | 82,49 | 81,95 | -0,07% | 81,70 | 82,49 | 82,01 | 81,90 | 81,99 | 89 | 6.659.558 |
| 2/2/2024 | 82,02 | 82,01 | 0,00% | 81,45 | 83,07 | 82,13 | 81,96 | 82,89 | 184 | 7.564.495 |
| 1/2/2024 | 83,33 | 82,01 | -1,20% | 82,01 | 83,33 | 82,64 | 82,01 | 82,55 | 92 | 5.809.844 |
| 31/1/2024 | 83,21 | 83,01 | -0,24% | 83,01 | 84,09 | 83,57 | 83,01 | 83,50 | 75 | 4.003.249 |
| 30/1/2024 | 82,98 | 83,21 | +0,28% | 82,72 | 84,09 | 83,60 | 83,21 | 83,95 | 81 | 10.901.747 |
| 29/1/2024 | 82,91 | 82,98 | +0,08% | 82,62 | 83,00 | 82,83 | 82,61 | 82,89 | 51 | 1.747.886 |
| 26/1/2024 | 82,96 | 82,91 | +0,06% | 82,55 | 83,43 | 82,94 | 82,91 | 83,42 | 37 | 1.683.800 |
| 25/1/2024 | 82,51 | 82,86 | -0,11% | 82,50 | 82,99 | 82,72 | 82,86 | 82,95 | 67 | 5.956.106 |
| 24/1/2024 | 83,51 | 82,95 | -0,13% | 82,23 | 83,51 | 82,67 | 82,60 | 82,98 | 71 | 4.356.889 |
| 23/1/2024 | 83,11 | 83,06 | +0,68% | 82,23 | 84,08 | 83,05 | 82,77 | 83,07 | 84 | 3.405.225 |
| 22/1/2024 | 82,22 | 82,50 | -0,39% | 82,22 | 83,14 | 82,55 | 82,50 | 83,05 | 89 | 8.486.780 |
| 19/1/2024 | 83,23 | 82,82 | -0,17% | 82,25 | 83,23 | 82,58 | 82,71 | 83,05 | 69 | 9.390.365 |
| 18/1/2024 | 83,15 | 82,96 | -0,23% | 82,46 | 83,27 | 82,74 | 82,49 | 82,96 | 106 | 3.706.967 |
| 17/1/2024 | 83,60 | 83,15 | -0,55% | 82,76 | 83,60 | 83,27 | 82,78 | 83,20 | 61 | 3.247.713 |
| 16/1/2024 | 83,50 | 83,61 | +0,17% | 83,50 | 84,14 | 83,81 | 83,57 | 83,61 | 67 | 3.679.303 |
| 15/1/2024 | 83,62 | 83,47 | +0,48% | 83,06 | 83,70 | 83,44 | 83,41 | 83,47 | 88 | 4.706.517 |
| 12/1/2024 | 83,69 | 83,07 | +0,21% | 82,03 | 83,69 | 82,88 | 83,10 | 83,11 | 56 | 5.959.081 |
| 11/1/2024 | 84,18 | 82,90 | +0,48% | 82,00 | 84,18 | 82,74 | 82,27 | 82,90 | 95 | 4.170.155 |
| 10/1/2024 | 84,37 | 82,50 | -2,11% | 82,00 | 84,37 | 83,12 | 82,25 | 83,00 | 167 | 20.050.687 |
| 9/1/2024 | 84,73 | 84,28 | -0,85% | 84,00 | 85,00 | 84,35 | 84,28 | 84,32 | 100 | 12.298.443 |
| 8/1/2024 | 84,95 | 85,00 | +0,63% | 84,29 | 85,00 | 84,78 | 84,72 | 85,00 | 101 | 4.044.474 |
| 5/1/2024 | 84,07 | 84,47 | +0,86% | 84,00 | 84,99 | 84,35 | 84,49 | 84,73 | 81 | 7.406.593 |
| 4/1/2024 | 83,99 | 83,75 | -0,14% | 83,67 | 83,99 | 83,77 | 83,69 | 83,75 | 62 | 4.482.151 |
| 3/1/2024 | 83,70 | 83,87 | +0,22% | 83,54 | 84,03 | 83,78 | 83,67 | 83,87 | 110 | 11.779.543 |
| 2/1/2024 | 84,04 | 83,69 | -1,25% | 83,50 | 84,07 | 83,79 | 83,69 | 83,99 | 103 | 6.318.177 |
| 28/12/2023 | 84,60 | 84,75 | +0,18% | 84,50 | 84,98 | 84,72 | 84,50 | 84,60 | 127 | 8.845.707 |
| 27/12/2023 | 84,48 | 84,60 | +0,14% | 84,48 | 84,99 | 84,61 | 84,50 | 84,60 | 100 | 5.872.161 |
| 26/12/2023 | 84,48 | 84,48 | 0,00% | 84,33 | 84,76 | 84,48 | 84,48 | 84,67 | 92 | 4.925.670 |
| 22/12/2023 | 84,63 | 84,48 | +0,23% | 84,30 | 84,93 | 84,39 | 84,32 | 84,49 | 87 | 7.477.496 |
| 21/12/2023 | 84,30 | 84,29 | -0,01% | 84,01 | 84,67 | 84,30 | 84,29 | 84,59 | 74 | 4.611.717 |
| 20/12/2023 | 84,96 | 84,30 | -0,24% | 83,50 | 84,96 | 84,18 | 84,01 | 84,30 | 108 | 8.073.675 |
| 19/12/2023 | 84,80 | 84,50 | +0,82% | 83,93 | 84,99 | 84,51 | 84,09 | 84,50 | 62 | 7.733.389 |
| 18/12/2023 | 83,43 | 83,81 | +0,46% | 83,43 | 84,85 | 83,73 | 83,81 | 84,79 | 57 | 3.809.993 |
| 15/12/2023 | 82,49 | 83,43 | +1,31% | 82,48 | 83,49 | 82,88 | 83,04 | 83,44 | 62 | 4.873.745 |
| 14/12/2023 | 82,42 | 82,35 | -0,08% | 82,12 | 82,49 | 82,36 | 82,35 | 82,42 | 73 | 4.365.189 |
| 13/12/2023 | 82,00 | 82,42 | +0,51% | 81,02 | 82,42 | 81,82 | 82,02 | 82,41 | 78 | 8.829.263 |
| 12/12/2023 | 81,26 | 82,00 | +0,91% | 81,22 | 82,45 | 82,01 | 82,26 | 82,30 | 77 | 8.151.887 |
| 11/12/2023 | 81,15 | 81,26 | +0,21% | 81,07 | 81,80 | 81,33 | 81,23 | 81,89 | 95 | 4.521.980 |
| 8/12/2023 | 81,50 | 81,09 | -0,16% | 80,75 | 82,13 | 81,34 | 81,04 | 81,58 | 88 | 7.963.614 |
| 7/12/2023 | 81,03 | 81,22 | +0,25% | 80,92 | 81,35 | 81,02 | 81,02 | 81,20 | 74 | 4.504.917 |
| 6/12/2023 | 81,70 | 81,02 | -0,83% | 80,64 | 81,70 | 81,16 | 81,04 | 81,37 | 51 | 4.796.963 |
| 5/12/2023 | 81,98 | 81,70 | +1,08% | 81,70 | 81,99 | 81,90 | 81,54 | 81,70 | 64 | 3.849.391 |
| 4/12/2023 | 81,49 | 80,83 | -0,21% | 80,04 | 81,89 | 81,11 | 80,85 | 80,87 | 139 | 8.647.040 |
| 1/12/2023 | 80,01 | 81,00 | +0,65% | 79,75 | 81,99 | 80,55 | 80,31 | 81,39 | 60 | 5.034.585 |
| 30/11/2023 | 80,35 | 80,48 | +0,24% | 80,11 | 80,49 | 80,30 | 80,11 | 80,49 | 149 | 7.668.783 |
| 29/11/2023 | 80,38 | 80,29 | -0,11% | 80,00 | 80,38 | 80,12 | 80,12 | 80,29 | 90 | 3.533.553 |
| 28/11/2023 | 80,05 | 80,38 | +0,17% | 80,05 | 80,47 | 80,31 | 80,20 | 80,41 | 54 | 2.216.597 |
| 27/11/2023 | 79,96 | 80,24 | +0,30% | 79,96 | 80,24 | 80,01 | 80,00 | 80,24 | 707 | 9.873.857 |
| 24/11/2023 | 80,01 | 80,00 | 0,00% | 79,98 | 80,25 | 80,01 | 80,00 | 80,18 | 682 | 9.818.362 |
| 23/11/2023 | 79,99 | 80,00 | +0,05% | 79,77 | 80,45 | 79,99 | 80,00 | 80,16 | 1.190 | 26.143.722 |
| 22/11/2023 | 79,99 | 79,96 | -0,04% | 79,56 | 80,18 | 79,90 | 79,78 | 79,96 | 83 | 1.925.672 |
| 21/11/2023 | 80,06 | 79,99 | -0,10% | 79,51 | 80,47 | 80,03 | 79,90 | 80,21 | 121 | 2.953.436 |
| 20/11/2023 | 79,31 | 80,07 | +0,96% | 79,30 | 80,14 | 79,88 | 79,71 | 80,07 | 2.603 | 56.962.511 |
| 17/11/2023 | 78,68 | 79,31 | +0,79% | 78,66 | 79,88 | 78,96 | 78,88 | 79,34 | 86 | 9.294.269 |
| 16/11/2023 | 78,80 | 78,69 | -0,62% | 78,62 | 78,80 | 78,67 | 78,65 | 78,77 | 103 | 27.002.851 |
| 14/11/2023 | 78,60 | 79,18 | +0,74% | 78,60 | 79,42 | 79,05 | 79,04 | 79,39 | 75 | 2.055.512 |
| 13/11/2023 | 79,90 | 78,60 | -1,13% | 78,60 | 80,00 | 79,12 | 78,62 | 79,08 | 156 | 16.624.044 |
| 10/11/2023 | 79,06 | 79,50 | +0,88% | 78,80 | 80,00 | 79,36 | 79,50 | 80,00 | 106 | 16.738.164 |
| 9/11/2023 | 78,99 | 78,81 | -0,24% | 78,51 | 79,10 | 78,88 | 78,81 | 79,07 | 89 | 2.942.560 |
| 8/11/2023 | 79,64 | 79,00 | -0,80% | 78,40 | 79,95 | 78,70 | 79,00 | 79,35 | 138 | 21.036.835 |
| 7/11/2023 | 79,82 | 79,64 | +0,81% | 78,63 | 79,90 | 79,44 | 78,82 | 79,15 | 77 | 3.575.161 |
| 6/11/2023 | 78,98 | 79,00 | +0,03% | 78,62 | 79,82 | 78,94 | 78,90 | 79,00 | 63 | 5.817.940 |
| 3/11/2023 | 78,25 | 78,98 | +0,87% | 78,25 | 79,88 | 78,91 | 78,62 | 78,98 | 91 | 4.513.937 |
| 1/11/2023 | 77,25 | 78,30 | +0,38% | 77,25 | 80,00 | 78,36 | 77,31 | 78,20 | 54 | 5.242.612 |
| 31/10/2023 | 77,69 | 78,00 | +0,40% | 77,68 | 78,00 | 77,98 | 78,00 | 78,34 | 70 | 19.902.335 |
| 30/10/2023 | 79,10 | 77,69 | +0,05% | 77,68 | 79,10 | 78,02 | 77,68 | 77,97 | 58 | 8.497.340 |
| 27/10/2023 | 78,10 | 77,65 | -0,64% | 77,16 | 78,24 | 77,63 | 77,44 | 77,74 | 108 | 9.354.857 |
| 26/10/2023 | 77,49 | 78,15 | +1,86% | 76,82 | 78,16 | 77,65 | 77,60 | 78,28 | 53 | 4.566.388 |
| 25/10/2023 | 79,07 | 76,72 | -1,17% | 76,50 | 79,10 | 77,67 | 76,72 | 77,88 | 176 | 62.209.970 |
| 24/10/2023 | 78,87 | 77,63 | -0,56% | 77,53 | 79,01 | 78,32 | 78,00 | 78,18 | 156 | 22.134.655 |
| 23/10/2023 | 78,00 | 78,07 | +0,09% | 77,99 | 79,11 | 78,62 | 78,07 | 78,81 | 128 | 6.714.289 |
| 20/10/2023 | 77,58 | 78,00 | +0,54% | 77,58 | 79,11 | 78,20 | 78,01 | 78,65 | 73 | 8.344.618 |
| 19/10/2023 | 78,20 | 77,58 | -0,79% | 77,50 | 78,39 | 77,84 | 77,66 | 77,89 | 131 | 36.291.736 |
| 18/10/2023 | 78,01 | 78,20 | +0,75% | 77,61 | 78,54 | 77,82 | 77,92 | 78,35 | 89 | 11.618.577 |
| 17/10/2023 | 78,87 | 77,62 | -1,60% | 77,62 | 80,35 | 78,49 | 77,62 | 77,98 | 289 | 37.214.085 |
| 16/10/2023 | 78,01 | 78,88 | +1,91% | 77,99 | 78,88 | 78,51 | 78,27 | 78,88 | 98 | 5.323.500 |
| 13/10/2023 | 77,98 | 77,40 | +0,72% | 77,18 | 78,25 | 77,76 | 77,40 | 77,46 | 65 | 4.051.416 |
| 11/10/2023 | 78,45 | 76,85 | -2,29% | 76,78 | 78,89 | 77,92 | 76,85 | 77,14 | 624 | 9.607.755 |
| 10/10/2023 | 77,60 | 78,65 | +1,48% | 77,50 | 78,89 | 78,38 | 77,83 | 78,40 | 67 | 5.487.148 |
| 9/10/2023 | 77,00 | 77,50 | +0,66% | 76,65 | 77,50 | 77,34 | 77,02 | 77,49 | 91 | 9.528.648 |
| 6/10/2023 | 76,95 | 76,99 | +0,64% | 76,03 | 76,99 | 76,68 | 76,05 | 76,98 | 72 | 3.190.022 |
| 5/10/2023 | 76,00 | 76,50 | +0,90% | 76,00 | 76,70 | 76,31 | 76,50 | 76,70 | 67 | 9.775.327 |
| 4/10/2023 | 75,50 | 75,82 | +0,42% | 75,31 | 75,89 | 75,73 | 75,52 | 75,82 | 98 | 8.860.496 |
| 3/10/2023 | 75,73 | 75,50 | +0,33% | 75,50 | 76,28 | 75,61 | 75,35 | 76,18 | 103 | 9.966.378 |
| 2/10/2023 | 75,78 | 75,25 | -0,61% | 75,00 | 76,41 | 75,36 | 75,20 | 75,76 | 142 | 13.558.584 |
| 29/9/2023 | 75,00 | 75,71 | +0,61% | 74,25 | 77,00 | 74,67 | 75,35 | 76,76 | 242 | 54.293.449 |
| 28/9/2023 | 75,00 | 75,25 | +0,35% | 74,52 | 75,27 | 74,85 | 74,81 | 75,25 | 348 | 27.608.317 |
| 27/9/2023 | 75,34 | 74,99 | -0,45% | 74,60 | 75,56 | 74,91 | 74,84 | 75,00 | 227 | 14.293.757 |
| 26/9/2023 | 76,10 | 75,33 | -0,69% | 74,50 | 76,28 | 75,22 | 75,34 | 76,05 | 350 | 27.562.508 |
| 25/9/2023 | 76,00 | 75,85 | -0,26% | 75,76 | 76,04 | 75,97 | 75,85 | 76,03 | 270 | 15.619.516 |
| 22/9/2023 | 76,36 | 76,05 | -0,41% | 75,52 | 76,99 | 76,07 | 75,82 | 76,27 | 432 | 28.960.619 |
| 21/9/2023 | 77,00 | 76,36 | -0,51% | 75,80 | 77,00 | 76,22 | 75,92 | 76,49 | 324 | 30.163.986 |
| 20/9/2023 | 76,80 | 76,75 | -0,32% | 76,50 | 77,00 | 76,74 | 76,75 | 76,92 | 344 | 14.520.859 |
| 19/9/2023 | 76,80 | 77,00 | +0,52% | 76,50 | 77,00 | 76,72 | 76,63 | 77,00 | 209 | 14.316.566 |
| 18/9/2023 | 77,00 | 76,60 | -0,43% | 76,60 | 77,00 | 76,70 | 76,61 | 76,77 | 536 | 27.597.586 |
| 15/9/2023 | 76,99 | 76,93 | +0,68% | 76,55 | 77,00 | 76,70 | 76,66 | 77,00 | 173 | 8.022.861 |
| 14/9/2023 | 76,75 | 76,41 | -0,30% | 76,41 | 78,01 | 76,83 | 76,42 | 76,98 | 590 | 44.296.608 |
| 13/9/2023 | 77,30 | 76,64 | -0,61% | 76,55 | 78,10 | 77,11 | 76,67 | 77,05 | 453 | 24.251.373 |
| 12/9/2023 | 77,21 | 77,11 | -0,54% | 77,01 | 77,39 | 77,11 | 77,11 | 77,52 | 273 | 14.597.070 |
| 11/9/2023 | 78,09 | 77,53 | -0,72% | 77,23 | 78,09 | 77,50 | 77,28 | 77,53 | 211 | 11.618.639 |
| 8/9/2023 | 78,00 | 78,09 | +0,14% | 77,20 | 78,44 | 77,49 | 77,27 | 78,09 | 332 | 19.869.632 |
| 6/9/2023 | 78,39 | 77,98 | +0,62% | 77,59 | 78,45 | 78,00 | 77,80 | 77,99 | 141 | 9.095.230 |
| 5/9/2023 | 77,14 | 77,50 | +0,47% | 77,14 | 79,00 | 78,13 | 77,58 | 78,32 | 122 | 6.352.321 |
| 4/9/2023 | 78,78 | 77,14 | -0,70% | 77,00 | 78,78 | 77,32 | 77,14 | 78,74 | 1.058 | 12.541.539 |
| 1/9/2023 | 77,09 | 77,68 | -0,15% | 76,05 | 77,80 | 76,89 | 77,01 | 77,68 | 181 | 9.173.249 |
| 31/8/2023 | 77,45 | 77,80 | +0,58% | 77,00 | 78,30 | 77,64 | 77,33 | 77,80 | 390 | 41.556.713 |
| 30/8/2023 | 77,50 | 77,35 | +0,06% | 77,05 | 77,69 | 77,36 | 77,36 | 77,45 | 237 | 17.361.380 |
| 29/8/2023 | 77,11 | 77,30 | +0,22% | 77,00 | 77,80 | 77,43 | 77,30 | 77,50 | 207 | 20.085.943 |
| 28/8/2023 | 77,76 | 77,13 | -0,77% | 77,00 | 78,20 | 77,69 | 77,13 | 77,80 | 257 | 15.260.075 |
| 25/8/2023 | 78,60 | 77,73 | -1,11% | 77,70 | 78,60 | 78,26 | 77,73 | 78,20 | 372 | 55.049.259 |
| 24/8/2023 | 79,50 | 78,60 | -0,51% | 77,00 | 79,50 | 78,72 | 78,20 | 78,60 | 301 | 38.795.819 |
| 23/8/2023 | 80,27 | 79,00 | -0,75% | 79,00 | 80,27 | 79,54 | 79,00 | 79,50 | 183 | 18.208.728 |
| 22/8/2023 | 79,50 | 79,60 | +0,32% | 79,46 | 80,49 | 79,61 | 79,60 | 80,31 | 165 | 5.341.961 |
| 21/8/2023 | 79,60 | 79,35 | -0,33% | 79,30 | 79,60 | 79,43 | 79,35 | 79,50 | 175 | 8.967.838 |
| 18/8/2023 | 80,65 | 79,61 | -0,62% | 79,36 | 80,65 | 79,90 | 79,61 | 80,24 | 451 | 15.725.898 |
| 17/8/2023 | 80,89 | 80,11 | +0,74% | 79,55 | 80,89 | 80,15 | 80,11 | 80,64 | 79 | 1.715.334 |
| 16/8/2023 | 80,68 | 79,52 | -0,25% | 79,52 | 82,06 | 80,32 | 79,52 | 80,64 | 284 | 13.334.429 |
| 15/8/2023 | 81,79 | 79,72 | -1,58% | 79,72 | 81,79 | 79,96 | 79,73 | 80,30 | 250 | 8.755.662 |
| 14/8/2023 | 80,66 | 81,00 | +1,57% | 79,30 | 83,01 | 81,58 | 80,09 | 81,00 | 416 | 43.315.132 |
| 11/8/2023 | 79,51 | 79,75 | +0,30% | 79,50 | 80,68 | 79,72 | 79,75 | 80,10 | 122 | 3.515.903 |
| 10/8/2023 | 79,50 | 79,51 | +0,01% | 79,50 | 80,70 | 79,76 | 79,51 | 80,41 | 207 | 5.663.255 |
| 9/8/2023 | 80,29 | 79,50 | -0,98% | 79,21 | 80,80 | 79,96 | 79,50 | 80,72 | 117 | 4.461.895 |
| 8/8/2023 | 79,56 | 80,29 | +0,93% | 78,90 | 80,41 | 79,35 | 79,83 | 80,29 | 141 | 2.896.292 |
| 7/8/2023 | 79,90 | 79,55 | -0,40% | 78,74 | 80,30 | 79,64 | 79,55 | 79,86 | 184 | 6.132.596 |
| 4/8/2023 | 78,75 | 79,87 | +1,45% | 78,75 | 80,50 | 79,68 | 79,34 | 79,87 | 107 | 5.059.862 |
| 3/8/2023 | 78,90 | 78,73 | +0,03% | 77,71 | 79,05 | 78,65 | 78,73 | 79,08 | 289 | 15.887.951 |
| 2/8/2023 | 77,81 | 78,71 | +1,14% | 76,00 | 78,85 | 76,93 | 77,71 | 78,83 | 480 | 48.631.010 |
| 1/8/2023 | 78,49 | 77,82 | -1,51% | 76,00 | 79,08 | 77,23 | 77,03 | 77,80 | 344 | 38.632.503 |
| 31/7/2023 | 80,90 | 79,01 | +0,14% | 77,11 | 80,90 | 79,00 | 79,01 | 79,58 | 2.287 | 37.952.727 |
| 28/7/2023 | 79,65 | 78,90 | -0,94% | 78,61 | 80,45 | 79,26 | 78,90 | 79,77 | 528 | 28.338.520 |
| 27/7/2023 | 81,24 | 79,65 | -1,91% | 79,58 | 82,60 | 80,12 | 79,66 | 80,76 | 1.432 | 36.713.312 |
| 26/7/2023 | 84,87 | 81,20 | -4,36% | 80,80 | 84,87 | 82,29 | 81,20 | 81,64 | 291 | 16.912.358 |
| 25/7/2023 | 83,89 | 84,90 | +1,11% | 81,05 | 84,90 | 83,07 | 82,73 | 84,90 | 189 | 10.276.926 |
| 24/7/2023 | 81,48 | 83,97 | +3,06% | 80,20 | 84,44 | 82,10 | 81,01 | 83,88 | 197 | 15.559.155 |
| 21/7/2023 | 80,15 | 81,48 | +2,62% | 80,00 | 82,00 | 80,64 | 81,48 | 81,49 | 93 | 5.322.536 |
| 20/7/2023 | 79,31 | 79,40 | +0,11% | 79,31 | 80,05 | 79,72 | 79,40 | 80,02 | 933 | 11.304.325 |
| 19/7/2023 | 80,25 | 79,31 | -1,12% | 79,07 | 80,39 | 79,47 | 79,08 | 80,00 | 114 | 7.176.572 |
| 18/7/2023 | 78,52 | 80,21 | +2,18% | 78,52 | 80,49 | 79,72 | 79,38 | 80,21 | 1.353 | 15.148.613 |
| 17/7/2023 | 78,50 | 78,50 | -0,10% | 78,17 | 79,41 | 78,67 | 79,01 | 79,50 | 280 | 13.256.968 |
| 14/7/2023 | 79,95 | 78,58 | -1,08% | 78,51 | 80,25 | 79,32 | 78,65 | 79,60 | 804 | 20.250.756 |
| 13/7/2023 | 79,71 | 79,44 | +0,23% | 78,61 | 79,99 | 79,42 | 79,00 | 79,78 | 144 | 7.044.988 |
| 12/7/2023 | 80,00 | 79,26 | -0,86% | 78,60 | 81,74 | 79,67 | 79,31 | 79,81 | 1.527 | 22.093.762 |
| 11/7/2023 | 81,59 | 79,95 | -0,06% | 79,95 | 82,00 | 80,52 | 79,96 | 81,00 | 658 | 8.857.622 |
| 10/7/2023 | 80,00 | 80,00 | +1,06% | 79,80 | 81,44 | 80,53 | 80,11 | 80,99 | 135 | 5.145.930 |
| 7/7/2023 | 79,11 | 79,16 | +0,08% | 78,86 | 79,98 | 79,28 | 79,20 | 79,80 | 157 | 2.751.114 |
| 6/7/2023 | 79,60 | 79,10 | -0,63% | 78,96 | 79,78 | 79,30 | 79,09 | 79,49 | 130 | 3.560.609 |
| 5/7/2023 | 79,79 | 79,60 | -0,25% | 78,37 | 80,00 | 79,15 | 78,66 | 79,78 | 63 | 3.316.692 |
| 4/7/2023 | 78,01 | 79,80 | +2,45% | 78,01 | 79,93 | 78,85 | 78,61 | 79,85 | 126 | 7.624.959 |
| 3/7/2023 | 77,67 | 77,89 | -0,64% | 77,01 | 80,77 | 78,42 | 78,00 | 78,74 | 117 | 8.790.907 |
| 30/6/2023 | 77,01 | 78,39 | +1,81% | 77,01 | 80,01 | 78,75 | 78,39 | 79,80 | 240 | 12.923.835 |
| 29/6/2023 | 76,41 | 77,00 | +3,00% | 75,15 | 77,24 | 76,55 | 77,00 | 77,34 | 299 | 11.139.378 |
| 28/6/2023 | 80,88 | 74,76 | -6,67% | 74,10 | 83,12 | 75,73 | 74,76 | 76,40 | 3.187 | 158.511.060 |
| 27/6/2023 | 81,00 | 80,10 | +0,11% | 78,71 | 81,24 | 80,08 | 80,10 | 80,87 | 332 | 6.511.062 |
| 26/6/2023 | 79,44 | 80,01 | +0,72% | 78,52 | 81,00 | 79,99 | 80,02 | 80,95 | 128 | 2.135.869 |
| 23/6/2023 | 79,99 | 79,44 | +1,20% | 76,61 | 79,99 | 78,15 | 78,40 | 79,44 | 1.584 | 20.788.678 |
| 22/6/2023 | 79,53 | 78,50 | +0,64% | 78,03 | 79,84 | 79,05 | 78,50 | 79,72 | 173 | 4.925.287 |
| 21/6/2023 | 80,03 | 78,00 | -2,54% | 76,11 | 82,00 | 78,69 | 78,00 | 79,03 | 1.242 | 25.778.883 |
| 20/6/2023 | 77,50 | 80,03 | +3,26% | 76,55 | 82,00 | 79,20 | 79,00 | 79,99 | 337 | 9.393.177 |
| 19/6/2023 | 75,91 | 77,50 | +2,09% | 75,00 | 78,00 | 77,08 | 77,51 | 77,65 | 479 | 13.443.052 |
| 16/6/2023 | 76,72 | 75,91 | +0,08% | 74,80 | 77,12 | 75,65 | 75,92 | 76,70 | 100 | 7.005.485 |
| 15/6/2023 | 75,67 | 75,85 | +0,22% | 75,30 | 77,00 | 75,75 | 75,85 | 77,00 | 409 | 7.325.350 |
| 14/6/2023 | 75,30 | 75,68 | -0,36% | 75,00 | 76,00 | 75,50 | 75,31 | 75,69 | 86 | 2.363.346 |
| 13/6/2023 | 74,88 | 75,95 | +1,43% | 74,00 | 75,97 | 74,30 | 75,31 | 76,00 | 123 | 6.301.352 |
| 12/6/2023 | 73,01 | 74,88 | +2,72% | 72,30 | 74,89 | 74,05 | 74,20 | 74,88 | 173 | 5.850.723 |
| 9/6/2023 | 72,99 | 72,90 | -0,12% | 70,60 | 75,00 | 73,29 | 72,90 | 72,99 | 229 | 25.308.377 |
| 7/6/2023 | 71,87 | 72,99 | +1,56% | 70,55 | 73,00 | 71,67 | 72,50 | 72,99 | 64 | 3.390.366 |
| 6/6/2023 | 70,91 | 71,87 | +1,40% | 69,57 | 71,89 | 70,90 | 71,00 | 71,88 | 94 | 2.822.198 |
| 5/6/2023 | 70,15 | 70,88 | +0,01% | 69,56 | 70,91 | 69,95 | 70,54 | 70,91 | 132 | 4.197.217 |
| 2/6/2023 | 70,92 | 70,87 | +1,47% | 69,69 | 70,92 | 69,97 | 69,97 | 70,87 | 81 | 2.148.151 |
| 1/6/2023 | 69,33 | 69,84 | -0,23% | 69,33 | 71,00 | 70,00 | 69,38 | 70,48 | 132 | 5.173.160 |
| 31/5/2023 | 70,48 | 70,00 | +1,21% | 69,21 | 70,90 | 70,27 | 70,00 | 70,88 | 125 | 3.499.855 |
| 30/5/2023 | 69,57 | 69,16 | -0,39% | 69,15 | 70,20 | 69,58 | 69,16 | 69,49 | 80 | 3.187.012 |
| 29/5/2023 | 69,80 | 69,43 | +0,89% | 69,00 | 70,20 | 69,57 | 69,43 | 69,57 | 120 | 12.536.956 |
| 26/5/2023 | 69,58 | 68,82 | -0,26% | 68,61 | 69,94 | 69,04 | 68,81 | 69,00 | 133 | 3.935.364 |
| 25/5/2023 | 68,96 | 69,00 | +0,57% | 68,51 | 69,42 | 68,89 | 68,66 | 69,00 | 99 | 3.093.337 |
| 24/5/2023 | 68,80 | 68,61 | +0,44% | 68,41 | 68,80 | 68,58 | 68,61 | 68,79 | 108 | 4.424.008 |
| 23/5/2023 | 69,57 | 68,31 | -0,67% | 68,00 | 69,58 | 68,59 | 68,15 | 68,50 | 183 | 15.961.035 |
| 22/5/2023 | 69,57 | 68,77 | +0,29% | 68,26 | 69,58 | 68,90 | 68,77 | 69,56 | 237 | 8.096.587 |
| 19/5/2023 | 68,60 | 68,57 | -0,04% | 68,28 | 69,62 | 68,55 | 68,29 | 68,71 | 187 | 9.687.230 |
| 18/5/2023 | 69,00 | 68,60 | -0,07% | 68,24 | 69,66 | 68,66 | 68,61 | 68,98 | 600 | 11.701.255 |
| 17/5/2023 | 69,90 | 68,65 | -0,30% | 68,51 | 70,70 | 69,09 | 68,62 | 69,00 | 236 | 11.828.472 |
| 16/5/2023 | 71,00 | 68,86 | -1,68% | 68,05 | 73,00 | 69,37 | 68,86 | 69,20 | 297 | 22.961.942 |
| 15/5/2023 | 69,50 | 70,04 | +1,51% | 69,01 | 70,99 | 69,63 | 70,00 | 70,94 | 124 | 4.846.489 |
| 12/5/2023 | 69,48 | 69,00 | -0,72% | 65,03 | 69,50 | 67,86 | 69,00 | 69,49 | 292 | 41.474.509 |
| 11/5/2023 | 69,50 | 69,50 | +0,74% | 69,00 | 69,50 | 69,06 | 69,00 | 69,41 | 61 | 8.053.132 |
| 10/5/2023 | 69,50 | 68,99 | -0,73% | 68,77 | 69,50 | 69,07 | 68,92 | 69,00 | 132 | 10.395.970 |
| 9/5/2023 | 68,99 | 69,50 | +1,36% | 68,62 | 69,50 | 69,07 | 69,02 | 69,50 | 87 | 2.500.490 |
| 8/5/2023 | 69,00 | 68,57 | -0,35% | 67,55 | 69,97 | 68,91 | 68,56 | 69,49 | 46 | 971.735 |
| 5/5/2023 | 69,97 | 68,81 | -1,67% | 66,56 | 69,97 | 68,63 | 67,55 | 68,81 | 102 | 4.639.516 |
| 4/5/2023 | 69,85 | 69,98 | +0,39% | 69,01 | 69,99 | 69,49 | 69,03 | 69,95 | 51 | 5.483.209 |
| 3/5/2023 | 68,48 | 69,71 | +2,67% | 68,00 | 69,88 | 68,88 | 69,01 | 69,69 | 55 | 3.361.722 |
| 2/5/2023 | 66,52 | 67,90 | +2,11% | 66,52 | 69,00 | 67,35 | 67,86 | 68,46 | 82 | 3.724.859 |
| 28/4/2023 | 65,00 | 66,50 | +2,18% | 65,00 | 67,75 | 67,12 | 66,50 | 67,72 | 489 | 22.749.055 |
| 27/4/2023 | 63,95 | 65,08 | +1,69% | 63,56 | 65,14 | 64,96 | 64,55 | 65,08 | 119 | 15.176.421 |
| 26/4/2023 | 64,55 | 64,00 | -0,68% | 63,51 | 64,55 | 63,68 | 63,81 | 64,00 | 707 | 6.259.946 |
| 25/4/2023 | 63,60 | 64,44 | +1,40% | 63,30 | 64,44 | 63,69 | 63,71 | 64,43 | 635 | 6.873.030 |
| 24/4/2023 | 63,65 | 63,55 | 0,00% | 63,42 | 64,79 | 63,99 | 63,55 | 64,71 | 710 | 7.736.471 |
| 20/4/2023 | 64,67 | 63,55 | +0,08% | 63,45 | 64,67 | 63,61 | 63,55 | 64,15 | 617 | 5.293.147 |
| 19/4/2023 | 62,54 | 63,50 | +1,34% | 62,50 | 64,75 | 63,47 | 63,50 | 63,95 | 643 | 8.309.235 |
| 18/4/2023 | 63,02 | 62,66 | -0,51% | 62,50 | 63,31 | 62,71 | 62,66 | 62,70 | 654 | 5.895.553 |
| 17/4/2023 | 63,65 | 62,98 | -1,07% | 62,94 | 65,00 | 63,73 | 63,00 | 63,06 | 558 | 9.420.514 |
| 14/4/2023 | 63,90 | 63,66 | +0,16% | 63,24 | 63,98 | 63,62 | 63,62 | 63,66 | 598 | 5.541.542 |
| 13/4/2023 | 63,92 | 63,56 | -0,56% | 63,50 | 63,92 | 63,84 | 63,56 | 63,89 | 67 | 3.326.563 |
| 12/4/2023 | 63,87 | 63,92 | +0,66% | 63,50 | 63,92 | 63,83 | 63,53 | 63,92 | 56 | 1.978.999 |
| 11/4/2023 | 63,66 | 63,50 | -0,31% | 63,10 | 63,90 | 63,67 | 63,07 | 63,50 | 112 | 3.871.245 |
| 10/4/2023 | 63,93 | 63,70 | -0,11% | 63,60 | 63,93 | 63,70 | 63,64 | 63,70 | 42 | 2.172.202 |
| 6/4/2023 | 63,89 | 63,77 | -0,20% | 62,44 | 63,90 | 63,74 | 63,23 | 63,77 | 140 | 17.293.885 |
| 5/4/2023 | 62,81 | 63,90 | +1,74% | 62,22 | 63,90 | 63,69 | 62,43 | 63,89 | 33 | 853.487 |
| 4/4/2023 | 62,90 | 62,81 | +2,21% | 60,73 | 62,90 | 61,80 | 62,30 | 62,81 | 121 | 10.290.484 |
| 3/4/2023 | 63,80 | 61,45 | -3,68% | 60,00 | 63,90 | 61,96 | 61,12 | 61,45 | 275 | 26.160.958 |
| 31/3/2023 | 63,80 | 63,80 | 0,00% | 63,80 | 63,90 | 64,10 | 63,80 | 64,28 | 58 | 15.488.943 |
| 30/3/2023 | 63,80 | 63,80 | 0,00% | 63,50 | 63,80 | 63,76 | 63,53 | 63,79 | 39 | 9.259.095 |
| 29/3/2023 | 63,80 | 63,80 | 0,00% | 63,75 | 63,80 | 63,79 | 63,71 | 63,80 | 21 | 6.858.368 |
| 28/3/2023 | 63,80 | 63,80 | 0,00% | 63,79 | 63,80 | 63,79 | 63,79 | 63,80 | 32 | 3.094.205 |
| 27/3/2023 | 63,78 | 63,80 | +0,03% | 63,69 | 63,80 | 63,79 | 63,79 | 63,80 | 44 | 5.333.440 |
| 24/3/2023 | 63,80 | 63,78 | -0,02% | 63,76 | 63,80 | 63,79 | 63,78 | 63,80 | 24 | 4.395.724 |
| 23/3/2023 | 63,80 | 63,79 | 0,00% | 63,50 | 63,80 | 63,76 | 63,56 | 63,79 | 28 | 2.537.827 |
| 22/3/2023 | 63,74 | 63,79 | +0,08% | 63,74 | 63,80 | 63,79 | 63,79 | 63,80 | 17 | 3.432.397 |
| 21/3/2023 | 63,78 | 63,74 | +0,16% | 63,11 | 63,78 | 63,42 | 63,55 | 63,74 | 103 | 3.031.697 |
| 20/3/2023 | 63,80 | 63,64 | -0,25% | 63,64 | 63,80 | 63,79 | 63,66 | 63,79 | 33 | 3.304.544 |
| 17/3/2023 | 63,57 | 63,80 | +0,36% | 63,51 | 63,80 | 63,61 | 63,60 | 63,80 | 35 | 2.576.539 |
| 16/3/2023 | 63,54 | 63,57 | +0,05% | 63,54 | 63,79 | 63,64 | 63,57 | 63,59 | 10 | 146.388 |
| 15/3/2023 | 63,79 | 63,54 | -0,56% | 63,15 | 63,80 | 63,44 | 63,20 | 63,54 | 71 | 1.751.124 |
| 14/3/2023 | 64,53 | 63,90 | -0,98% | 63,82 | 64,53 | 63,91 | 63,90 | 64,52 | 72 | 9.248.212 |
| 13/3/2023 | 64,59 | 64,53 | -0,11% | 64,45 | 64,60 | 64,59 | 64,52 | 64,53 | 30 | 8.719.815 |
| 10/3/2023 | 64,68 | 64,60 | -0,12% | 64,60 | 64,69 | 64,60 | 64,59 | 64,60 | 20 | 1.259.802 |
| 9/3/2023 | 64,39 | 64,68 | +0,43% | 64,36 | 64,69 | 64,51 | 64,40 | 64,68 | 19 | 793.514 |
| 8/3/2023 | 64,69 | 64,40 | -0,45% | 63,61 | 64,69 | 64,20 | 63,71 | 64,40 | 55 | 2.125.344 |
| 7/3/2023 | 64,32 | 64,69 | +0,58% | 64,01 | 64,70 | 64,67 | 64,59 | 64,69 | 27 | 1.959.602 |
| 6/3/2023 | 64,90 | 64,32 | -0,89% | 64,01 | 64,99 | 64,78 | 64,40 | 64,88 | 30 | 790.431 |
| 3/3/2023 | 63,40 | 64,90 | +2,37% | 62,98 | 64,99 | 63,41 | 64,01 | 64,90 | 71 | 5.650.561 |
| 2/3/2023 | 63,39 | 63,40 | 0,00% | 63,35 | 64,99 | 63,49 | 63,39 | 63,40 | 22 | 717.479 |
| 1/3/2023 | 63,40 | 63,40 | -0,30% | 63,01 | 63,40 | 63,39 | 63,38 | 63,40 | 42 | 2.402.508 |
| 28/2/2023 | 63,60 | 63,59 | -0,02% | 63,41 | 63,60 | 63,59 | 63,56 | 63,60 | 63 | 12.713.049 |
| 27/2/2023 | 63,60 | 63,60 | 0,00% | 63,42 | 63,60 | 63,58 | 63,50 | 63,60 | 50 | 3.446.061 |
| 24/2/2023 | 63,60 | 63,60 | +0,33% | 63,41 | 63,60 | 63,58 | 63,51 | 63,60 | 47 | 3.210.960 |
| 23/2/2023 | 63,59 | 63,39 | -0,31% | 63,23 | 63,60 | 63,45 | 63,37 | 63,39 | 50 | 5.019.362 |
| 22/2/2023 | 63,60 | 63,59 | -0,02% | 63,59 | 63,60 | 63,59 | 63,59 | 63,60 | 28 | 4.280.278 |
| 17/2/2023 | 63,48 | 63,60 | +0,60% | 63,46 | 63,60 | 63,58 | 63,59 | 63,60 | 28 | 1.920.230 |
| 16/2/2023 | 63,31 | 63,22 | -0,22% | 63,22 | 63,50 | 63,35 | 63,39 | 63,60 | 30 | 1.957.648 |
| 15/2/2023 | 63,69 | 63,36 | -0,09% | 63,36 | 63,69 | 63,58 | 63,21 | 63,32 | 50 | 2.003.021 |
| 14/2/2023 | 62,62 | 63,42 | +0,35% | 62,62 | 63,69 | 62,79 | 63,12 | 63,42 | 94 | 6.593.409 |
| 13/2/2023 | 63,11 | 63,20 | +0,14% | 63,11 | 63,69 | 63,15 | 63,20 | 63,68 | 22 | 631.509 |
| 10/2/2023 | 63,88 | 63,11 | -1,21% | 63,11 | 63,88 | 63,72 | 63,11 | 63,69 | 40 | 1.733.369 |
| 9/2/2023 | 64,01 | 63,88 | -0,20% | 63,85 | 64,02 | 63,88 | 63,85 | 63,88 | 25 | 2.159.153 |
| 8/2/2023 | 63,99 | 64,01 | +0,16% | 63,71 | 64,01 | 63,94 | 63,91 | 64,02 | 33 | 1.182.925 |
| 7/2/2023 | 64,02 | 63,91 | -0,17% | 63,90 | 64,03 | 64,01 | 63,90 | 64,02 | 33 | 2.880.525 |
| 6/2/2023 | 64,00 | 64,02 | +0,03% | 63,53 | 64,02 | 63,85 | 63,53 | 64,02 | 27 | 817.393 |
| 3/2/2023 | 65,23 | 64,00 | -1,89% | 64,00 | 65,23 | 64,14 | 63,99 | 64,03 | 47 | 2.386.043 |
| 2/2/2023 | 66,66 | 65,23 | -2,19% | 64,53 | 66,67 | 65,27 | 64,57 | 65,22 | 36 | 1.018.318 |
| 1/2/2023 | 63,21 | 66,69 | +2,76% | 63,21 | 67,00 | 65,91 | 65,75 | 66,69 | 39 | 1.028.310 |
| 31/1/2023 | 64,00 | 64,90 | +1,93% | 63,90 | 64,95 | 64,52 | 64,36 | 64,90 | 22 | 838.812 |
| 30/1/2023 | 63,67 | 63,67 | 0,00% | 63,67 | 64,75 | 64,26 | 63,67 | 64,00 | 24 | 1.278.889 |
| 27/1/2023 | 62,51 | 63,67 | +1,30% | 62,51 | 64,10 | 63,29 | 62,90 | 63,30 | 18 | 291.172 |
| 26/1/2023 | 63,00 | 62,85 | -0,24% | 62,51 | 63,00 | 62,92 | 62,80 | 63,00 | 32 | 1.227.045 |
| 25/1/2023 | 62,99 | 63,00 | +1,20% | 62,21 | 63,00 | 62,50 | 62,95 | 63,00 | 41 | 1.575.201 |
| 24/1/2023 | 62,12 | 62,25 | -2,28% | 62,12 | 62,99 | 62,26 | 62,25 | 63,00 | 94 | 5.821.595 |
| 23/1/2023 | 63,70 | 63,70 | 0,00% | 63,11 | 64,94 | 63,44 | 63,71 | 63,85 | 63 | 2.772.337 |